Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-04-08)Premium Content

Peoples United Financial Inc (PBCT)
As of May 26 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PBCT 160617C00007000 C 06/17/16 7.0 8.40 9.20
PBCT 160617C00008000 C 06/17/16 8.0 5.40 10.00
PBCT 160617C00009000 C 06/17/16 9.0 5.30 8.30
PBCT 160617C00010000 C 06/17/16 10.0 3.50 8.00
PBCT 160617C00011000 C 06/17/16 11.0 2.50 7.00
PBCT 160617C00012000 C 06/17/16 12.0 1.50 4.00
PBCT 160617C00013000 C 06/17/16 13.0 0.50 2.95
PBCT 160617C00014000 C 06/17/16 14.0 0.10 1.95
PBCT 160617C00015000 C 06/17/16 15.0 0.35 1.00
PBCT 160617C00016000 C 06/17/16 16.0 0.10 0.15
PBCT 160617C00017000 C 06/17/16 17.0 0.00 0.10
PBCT 160617C00018000 C 06/17/16 18.0 0.00 0.10
PBCT 160617C00019000 C 06/17/16 19.0 0.00 0.10
PBCT 160617C00020000 C 06/17/16 20.0 0.00 0.10
PBCT 160617C00021000 C 06/17/16 21.0 0.00 0.10
PBCT 160617C00022000 C 06/17/16 22.0 0.00 0.10
PBCT 160617C00023000 C 06/17/16 23.0 0.00 0.10
PBCT 160617C00024000 C 06/17/16 24.0 0.00 0.10
PBCT 160617C00025000 C 06/17/16 25.0 0.00 0.10
PBCT 160617P00007000 P 06/17/16 7.0 0.00 0.10
PBCT 160617P00008000 P 06/17/16 8.0 0.00 0.10
PBCT 160617P00009000 P 06/17/16 9.0 0.00 0.10
PBCT 160617P00010000 P 06/17/16 10.0 0.00 0.10
PBCT 160617P00011000 P 06/17/16 11.0 0.00 0.10
PBCT 160617P00012000 P 06/17/16 12.0 0.00 0.10
PBCT 160617P00013000 P 06/17/16 13.0 0.00 0.10
PBCT 160617P00014000 P 06/17/16 14.0 0.00 0.05
PBCT 160617P00015000 P 06/17/16 15.0 0.05 0.15
PBCT 160617P00016000 P 06/17/16 16.0 0.40 0.55
PBCT 160617P00017000 P 06/17/16 17.0 0.00 4.80
PBCT 160617P00018000 P 06/17/16 18.0 1.85 2.80
PBCT 160617P00019000 P 06/17/16 19.0 1.10 3.60
PBCT 160617P00020000 P 06/17/16 20.0 2.10 4.60
PBCT 160617P00021000 P 06/17/16 21.0 3.00 5.60
PBCT 160617P00022000 P 06/17/16 22.0 4.70 6.60
PBCT 160617P00023000 P 06/17/16 23.0 5.70 8.90
PBCT 160617P00024000 P 06/17/16 24.0 6.00 9.70
PBCT 160617P00025000 P 06/17/16 25.0 9.10 9.60
PBCT 160715C00006000 C 07/15/16 6.0 9.40 10.20
PBCT 160715C00007000 C 07/15/16 7.0 6.40 11.00
PBCT 160715C00008000 C 07/15/16 8.0 6.40 10.20
PBCT 160715C00009000 C 07/15/16 9.0 4.30 9.00
PBCT 160715C00010000 C 07/15/16 10.0 3.40 8.00
PBCT 160715C00011000 C 07/15/16 11.0 2.70 6.90
PBCT 160715C00012000 C 07/15/16 12.0 2.75 5.30
PBCT 160715C00013000 C 07/15/16 13.0 1.25 4.30
PBCT 160715C00014000 C 07/15/16 14.0 0.70 4.70
PBCT 160715C00015000 C 07/15/16 15.0 0.80 1.10
PBCT 160715C00016000 C 07/15/16 16.0 0.20 0.30
PBCT 160715C00017000 C 07/15/16 17.0 0.00 0.15
PBCT 160715C00018000 C 07/15/16 18.0 0.00 0.10
PBCT 160715C00019000 C 07/15/16 19.0 0.00 0.10
PBCT 160715C00020000 C 07/15/16 20.0 0.00 0.10
PBCT 160715C00021000 C 07/15/16 21.0 0.00 0.10
PBCT 160715C00022000 C 07/15/16 22.0 0.00 0.10
PBCT 160715C00023000 C 07/15/16 23.0 0.00 0.10
PBCT 160715C00024000 C 07/15/16 24.0 0.00 0.10
PBCT 160715P00006000 P 07/15/16 6.0 0.00 0.10
PBCT 160715P00007000 P 07/15/16 7.0 0.00 0.10
PBCT 160715P00008000 P 07/15/16 8.0 0.00 0.10
PBCT 160715P00009000 P 07/15/16 9.0 0.00 0.10
PBCT 160715P00010000 P 07/15/16 10.0 0.00 0.10
PBCT 160715P00011000 P 07/15/16 11.0 0.00 0.15
PBCT 160715P00012000 P 07/15/16 12.0 0.00 0.15
PBCT 160715P00013000 P 07/15/16 13.0 0.00 0.15
PBCT 160715P00014000 P 07/15/16 14.0 0.00 0.10
PBCT 160715P00015000 P 07/15/16 15.0 0.15 0.20
PBCT 160715P00016000 P 07/15/16 16.0 0.55 0.65
PBCT 160715P00017000 P 07/15/16 17.0 0.85 1.60
PBCT 160715P00018000 P 07/15/16 18.0 0.90 2.75
PBCT 160715P00019000 P 07/15/16 19.0 1.10 4.10
PBCT 160715P00020000 P 07/15/16 20.0 2.10 6.20
PBCT 160715P00021000 P 07/15/16 21.0 3.00 7.50
PBCT 160715P00022000 P 07/15/16 22.0 4.00 8.50
PBCT 160715P00023000 P 07/15/16 23.0 5.00 9.20
PBCT 160715P00024000 P 07/15/16 24.0 8.10 8.60
PBCT 160819C00007000 C 08/19/16 7.0 8.40 9.00
PBCT 160819C00008000 C 08/19/16 8.0 5.50 8.90
PBCT 160819C00009000 C 08/19/16 9.0 4.50 8.60
PBCT 160819C00010000 C 08/19/16 10.0 3.50 8.00
PBCT 160819C00011000 C 08/19/16 11.0 3.40 6.10
PBCT 160819C00012000 C 08/19/16 12.0 1.60 6.00
PBCT 160819C00013000 C 08/19/16 13.0 2.25 3.30
PBCT 160819C00014000 C 08/19/16 14.0 1.35 2.05
PBCT 160819C00015000 C 08/19/16 15.0 0.90 1.10
PBCT 160819C00016000 C 08/19/16 16.0 0.30 0.40
PBCT 160819C00017000 C 08/19/16 17.0 0.00 0.20
PBCT 160819C00018000 C 08/19/16 18.0 0.00 0.15
PBCT 160819C00019000 C 08/19/16 19.0 0.00 0.10
PBCT 160819C00020000 C 08/19/16 20.0 0.00 0.10
PBCT 160819C00021000 C 08/19/16 21.0 0.00 0.10
PBCT 160819C00022000 C 08/19/16 22.0 0.00 0.10
PBCT 160819C00023000 C 08/19/16 23.0 0.00 0.10
PBCT 160819C00024000 C 08/19/16 24.0 0.00 0.10
PBCT 160819C00025000 C 08/19/16 25.0 0.00 0.35
PBCT 160819P00007000 P 08/19/16 7.0 0.00 0.15
PBCT 160819P00008000 P 08/19/16 8.0 0.00 0.15
PBCT 160819P00009000 P 08/19/16 9.0 0.00 0.15
PBCT 160819P00010000 P 08/19/16 10.0 0.00 0.15
PBCT 160819P00011000 P 08/19/16 11.0 0.00 0.15
PBCT 160819P00012000 P 08/19/16 12.0 0.00 0.15
PBCT 160819P00013000 P 08/19/16 13.0 0.00 0.20
PBCT 160819P00014000 P 08/19/16 14.0 0.10 0.25
PBCT 160819P00015000 P 08/19/16 15.0 0.30 0.45
PBCT 160819P00016000 P 08/19/16 16.0 0.75 0.90
PBCT 160819P00017000 P 08/19/16 17.0 1.30 2.00
PBCT 160819P00018000 P 08/19/16 18.0 2.25 2.75
PBCT 160819P00019000 P 08/19/16 19.0 1.15 3.70
PBCT 160819P00020000 P 08/19/16 20.0 2.15 4.70
PBCT 160819P00021000 P 08/19/16 21.0 3.20 7.70
PBCT 160819P00022000 P 08/19/16 22.0 4.10 8.30
PBCT 160819P00023000 P 08/19/16 23.0 5.10 9.70
PBCT 160819P00024000 P 08/19/16 24.0 6.20 10.70
PBCT 160819P00025000 P 08/19/16 25.0 9.20 9.70
PBCT 161118C00007000 C 11/18/16 7.0 8.40 9.20
PBCT 161118C00008000 C 11/18/16 8.0 5.50 10.00
PBCT 161118C00009000 C 11/18/16 9.0 4.80 9.00
PBCT 161118C00010000 C 11/18/16 10.0 3.50 8.10
PBCT 161118C00011000 C 11/18/16 11.0 2.50 7.00
PBCT 161118C00012000 C 11/18/16 12.0 1.50 6.00
PBCT 161118C00013000 C 11/18/16 13.0 0.55 5.10
PBCT 161118C00014000 C 11/18/16 14.0 0.25 4.70
PBCT 161118C00015000 C 11/18/16 15.0 1.05 1.20
PBCT 161118C00016000 C 11/18/16 16.0 0.50 0.65
PBCT 161118C00017000 C 11/18/16 17.0 0.20 0.30
PBCT 161118C00018000 C 11/18/16 18.0 0.00 0.25
PBCT 161118C00019000 C 11/18/16 19.0 0.00 0.20
PBCT 161118C00020000 C 11/18/16 20.0 0.00 0.15
PBCT 161118C00021000 C 11/18/16 21.0 0.00 0.15
PBCT 161118C00022000 C 11/18/16 22.0 0.00 0.15
PBCT 161118C00023000 C 11/18/16 23.0 0.00 0.15
PBCT 161118C00024000 C 11/18/16 24.0 0.00 0.15
PBCT 161118C00025000 C 11/18/16 25.0 0.00 0.15
PBCT 161118P00007000 P 11/18/16 7.0 0.00 0.20
PBCT 161118P00008000 P 11/18/16 8.0 0.00 0.20
PBCT 161118P00009000 P 11/18/16 9.0 0.00 0.20
PBCT 161118P00010000 P 11/18/16 10.0 0.00 0.20
PBCT 161118P00011000 P 11/18/16 11.0 0.00 0.25
PBCT 161118P00012000 P 11/18/16 12.0 0.00 0.20
PBCT 161118P00013000 P 11/18/16 13.0 0.15 0.30
PBCT 161118P00014000 P 11/18/16 14.0 0.30 0.40
PBCT 161118P00015000 P 11/18/16 15.0 0.60 0.75
PBCT 161118P00016000 P 11/18/16 16.0 1.10 1.25
PBCT 161118P00017000 P 11/18/16 17.0 1.50 1.95
PBCT 161118P00018000 P 11/18/16 18.0 0.45 5.00
PBCT 161118P00019000 P 11/18/16 19.0 1.40 5.90
PBCT 161118P00020000 P 11/18/16 20.0 2.40 6.90
PBCT 161118P00021000 P 11/18/16 21.0 3.30 8.00
PBCT 161118P00022000 P 11/18/16 22.0 4.40 9.00
PBCT 161118P00023000 P 11/18/16 23.0 7.30 7.90
PBCT 161118P00024000 P 11/18/16 24.0 6.30 10.80
PBCT 161118P00025000 P 11/18/16 25.0 9.30 9.90

OPRA data is delayed 15 minutes.